Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
1.0982 USD |
4,123,529.0916 EUR |
1.0981 USD |
1.0949 USD |
1.1010 USD |
1.0952 USD |
| 2023-08-10 |
1.1015 USD |
3,610,947.7642 EUR |
1.0982 USD |
1.0975 USD |
1.1064 USD |
1.0983 USD |
| 2023-08-09 |
1.0984 USD |
3,210,717.1208 EUR |
1.0970 USD |
1.0966 USD |
1.0997 USD |
1.0981 USD |
| 2023-08-08 |
1.0972 USD |
3,921,617.9561 EUR |
1.1011 USD |
1.0940 USD |
1.1024 USD |
1.0969 USD |
| 2023-08-07 |
1.1003 USD |
3,363,044.9803 EUR |
1.1007 USD |
1.0973 USD |
1.1019 USD |
1.1011 USD |
| 2023-08-06 |
1.1009 USD |
485,879.8669 EUR |
1.1003 USD |
1.1002 USD |
1.1017 USD |
1.1004 USD |
| 2023-08-05 |
1.0986 USD |
381,893.6233 EUR |
1.1014 USD |
1.0777 USD |
1.1018 USD |
1.1004 USD |
| 2023-08-04 |
1.0987 USD |
3,578,444.7889 EUR |
1.0951 USD |
1.0941 USD |
1.1040 USD |
1.1014 USD |
| 2023-08-03 |
1.0944 USD |
4,200,886.0551 EUR |
1.0948 USD |
1.0927 USD |
1.0963 USD |
1.0953 USD |
| 2023-08-02 |
1.0971 USD |
2,282,897.6806 EUR |
1.1017 USD |
1.0929 USD |
1.1047 USD |
1.0949 USD |
| 2023-08-01 |
1.0990 USD |
5,851,653.3134 EUR |
1.1008 USD |
1.0966 USD |
1.1026 USD |
1.1022 USD |
| 2023-07-31 |
1.1035 USD |
4,912,560.5549 EUR |
1.1028 USD |
1.1004 USD |
1.1068 USD |
1.1007 USD |
| 2023-07-30 |
1.1025 USD |
688,654.8954 EUR |
1.1021 USD |
1.1019 USD |
1.1031 USD |
1.1030 USD |
| 2023-07-29 |
1.1024 USD |
214,753.2634 EUR |
1.1025 USD |
1.1020 USD |
1.1027 USD |
1.1021 USD |
| 2023-07-28 |
1.1000 USD |
6,141,572.6541 EUR |
1.0985 USD |
1.0957 USD |
1.1049 USD |
1.1025 USD |
| 2023-07-27 |
1.1046 USD |
4,626,557.2835 EUR |
1.1080 USD |
1.0972 USD |
1.1151 USD |
1.0985 USD |
| 2023-07-26 |
1.1077 USD |
4,273,072.0288 EUR |
1.1051 USD |
1.1039 USD |
1.1106 USD |
1.1081 USD |
| 2023-07-25 |
1.1048 USD |
5,009,508.4477 EUR |
1.1063 USD |
1.1022 USD |
1.1090 USD |
1.1050 USD |
| 2023-07-24 |
1.1096 USD |
4,369,846.4833 EUR |
1.1123 USD |
1.1060 USD |
1.1151 USD |
1.1064 USD |
| 2023-07-23 |
1.1125 USD |
506,857.8469 EUR |
1.1118 USD |
1.1116 USD |
1.1131 USD |
1.1122 USD |
| 2023-07-22 |
1.1123 USD |
360,402.2549 EUR |
1.1124 USD |
1.1118 USD |
1.1126 USD |
1.1118 USD |
| 2023-07-21 |
1.1130 USD |
1,820,579.7910 EUR |
1.1135 USD |
1.1106 USD |
1.1148 USD |
1.1124 USD |
| 2023-07-20 |
1.1188 USD |
3,309,546.2201 EUR |
1.1201 USD |
1.1122 USD |
1.1224 USD |
1.1137 USD |
| 2023-07-19 |
1.1208 USD |
3,157,369.8466 EUR |
1.1222 USD |
1.1175 USD |
1.1240 USD |
1.1199 USD |
| 2023-07-18 |
1.1238 USD |
5,321,271.1413 EUR |
1.1233 USD |
1.1201 USD |
1.1267 USD |
1.1218 USD |
| 2023-07-17 |
1.1228 USD |
3,318,837.4905 EUR |
1.1222 USD |
1.1200 USD |
1.1247 USD |
1.1233 USD |
| 2023-07-16 |
1.1217 USD |
872,488.4794 EUR |
1.1210 USD |
1.1208 USD |
1.1226 USD |
1.1221 USD |
| 2023-07-15 |
1.1212 USD |
655,816.7880 EUR |
1.1213 USD |
1.1207 USD |
1.1225 USD |
1.1209 USD |
| 2023-07-14 |
1.1233 USD |
5,995,008.8051 EUR |
1.1227 USD |
1.1210 USD |
1.1259 USD |
1.1213 USD |
| 2023-07-13 |
1.1198 USD |
8,186,462.7491 EUR |
1.1139 USD |
1.1132 USD |
1.1235 USD |
1.1229 USD |
| 2023-07-12 |
1.1066 USD |
1,926,949.1656 EUR |
1.1010 USD |
1.1008 USD |
1.1412 USD |
1.1127 USD |
| 2023-07-11 |
1.1004 USD |
2,585,608.2364 EUR |
1.1004 USD |
1.0978 USD |
1.1026 USD |
1.1010 USD |
| 2023-07-10 |
1.0969 USD |
2,144,940.3915 EUR |
1.0962 USD |
1.0942 USD |
1.1004 USD |
1.1004 USD |
| 2023-07-09 |
1.0961 USD |
105,691.0211 EUR |
1.0958 USD |
1.0955 USD |
1.0966 USD |
1.0964 USD |
| 2023-07-08 |
1.0959 USD |
103,055.3802 EUR |
1.0959 USD |
1.0955 USD |
1.0960 USD |
1.0959 USD |
| 2023-07-07 |
1.0905 USD |
2,552,786.9994 EUR |
1.0887 USD |
1.0869 USD |
1.0964 USD |
1.0960 USD |
| 2023-07-06 |
1.0877 USD |
2,385,570.6369 EUR |
1.0853 USD |
1.0837 USD |
1.0902 USD |
1.0887 USD |
| 2023-07-05 |
1.0879 USD |
1,855,343.2766 EUR |
1.0883 USD |
1.0851 USD |
1.0906 USD |
1.0853 USD |
| 2023-07-04 |
1.0907 USD |
1,942,895.2961 EUR |
1.0919 USD |
1.0878 USD |
1.0919 USD |
1.0879 USD |
| 2023-07-03 |
1.0913 USD |
1,956,496.0702 EUR |
1.0915 USD |
1.0885 USD |
1.0937 USD |
1.0920 USD |
| 2023-07-02 |
1.0917 USD |
142,042.0364 EUR |
1.0914 USD |
1.0913 USD |
1.0920 USD |
1.0917 USD |
| 2023-07-01 |
1.0916 USD |
91,481.3941 EUR |
1.0918 USD |
1.0912 USD |
1.0919 USD |
1.0914 USD |
| 2023-06-30 |
1.0884 USD |
2,904,446.4984 EUR |
1.0868 USD |
1.0850 USD |
1.0926 USD |
1.0916 USD |
| 2023-06-29 |
1.0897 USD |
712,561.9291 EUR |
1.0903 USD |
1.0867 USD |
1.0944 USD |
1.0867 USD |
| 2023-06-28 |
1.0933 USD |
1,757,722.1808 EUR |
1.0955 USD |
1.0901 USD |
1.0960 USD |
1.0913 USD |
| 2023-06-27 |
1.0946 USD |
2,370,408.9911 EUR |
1.0913 USD |
1.0907 USD |
1.0975 USD |
1.0955 USD |
| 2023-06-26 |
1.0915 USD |
3,060,668.6041 EUR |
1.0911 USD |
1.0900 USD |
1.0931 USD |
1.0912 USD |
| 2023-06-25 |
1.0907 USD |
360,704.6857 EUR |
1.0901 USD |
1.0900 USD |
1.0913 USD |
1.0910 USD |
| 2023-06-24 |
1.0900 USD |
171,632.5944 EUR |
1.0898 USD |
1.0896 USD |
1.0905 USD |
1.0903 USD |
| 2023-06-23 |
1.0897 USD |
2,334,596.2429 EUR |
1.0963 USD |
1.0872 USD |
1.0966 USD |
1.0898 USD |